Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.140 | 8.191 | 7.988 | 8.019 | 9,722 | -0.12(-1.42%) |
Jun 29, 2017 | 7.935 | 8.134 | 7.935 | 8.134 | 23,948 | +0.26(+3.26%) |
Jun 28, 2017 | 8.087 | 8.155 | 7.878 | 7.878 | 36,181 | -0.19(-2.37%) |
Jun 27, 2017 | 8.022 | 8.131 | 7.939 | 8.069 | 20,206 | +0.04(+0.55%) |
Jun 26, 2017 | 7.949 | 8.102 | 7.949 | 8.025 | 18,798 | +0.07(+0.91%) |
Jun 23, 2017 | 7.949 | 8.044 | 7.949 | 7.952 | 9,893 | +0.02(+0.30%) |
Jun 22, 2017 | 8.048 | 8.069 | 7.928 | 7.928 | 62,065 | -0.12(-1.49%) |
Jun 21, 2017 | 7.939 | 8.053 | 7.934 | 8.048 | 45,024 | +0.10(+1.31%) |
Jun 20, 2017 | 8.017 | 8.074 | 7.944 | 7.944 | 21,977 | -0.06(-0.78%) |
Jun 19, 2017 | 8.058 | 8.168 | 7.991 | 8.006 | 32,049 | -0.01(-0.13%) |
Jun 16, 2017 | 8.022 | 8.164 | 7.959 | 8.017 | 49,711 | -0.04(-0.45%) |
Jun 15, 2017 | 8.012 | 8.164 | 7.939 | 8.053 | 34,512 | -0.03(-0.32%) |
Jun 14, 2017 | 8.173 | 8.189 | 8.032 | 8.079 | 23,497 | -0.09(-1.15%) |
Jun 13, 2017 | 8.152 | 8.178 | 8.043 | 8.173 | 13,170 | -0.01(-0.13%) |
Jun 12, 2017 | 8.173 | 8.194 | 7.991 | 8.183 | 28,052 | +0.05(+0.65%) |
Jun 09, 2017 | 8.121 | 8.173 | 7.991 | 8.131 | 28,397 | +0.04(+0.44%) |
Jun 08, 2017 | 8.075 | 8.170 | 7.970 | 8.095 | 37,641 | -0.05(-0.58%) |
Jun 07, 2017 | 8.173 | 8.173 | 8.009 | 8.142 | 26,861 | -0.04(-0.45%) |
Jun 06, 2017 | 8.017 | 8.178 | 7.954 | 8.178 | 26,317 | +0.19(+2.35%) |
Jun 05, 2017 | 8.074 | 8.199 | 7.944 | 7.991 | 38,709 | -0.18(-2.23%) |
Jun 02, 2017 | 8.022 | 8.194 | 7.918 | 8.173 | 39,218 | +0.05(+0.64%) |
Jun 01, 2017 | 7.965 | 8.157 | 7.887 | 8.121 | 47,461 | +0.18(+2.23%) |
May 31, 2017 | 7.918 | 7.955 | 7.913 | 7.944 | 9,349 | +0.03(+0.39%) |
May 30, 2017 | 8.100 | 8.100 | 7.913 | 7.913 | 29,967 | -0.26(-3.12%) |
May 26, 2017 | 8.032 | 8.168 | 8.032 | 8.168 | 16,722 | +0.10(+1.21%) |
May 25, 2017 | 8.034 | 8.071 | 7.952 | 8.070 | 31,071 | +0.10(+1.20%) |
May 24, 2017 | 8.148 | 8.184 | 7.939 | 7.975 | 48,449 | -0.15(-1.88%) |
May 23, 2017 | 8.045 | 8.133 | 8.029 | 8.127 | 9,671 | +0.06(+0.70%) |
May 22, 2017 | 7.977 | 8.159 | 7.977 | 8.071 | 37,025 | +0.18(+2.30%) |
May 19, 2017 | 7.744 | 8.024 | 7.744 | 7.889 | 36,611 | +0.09(+1.20%) |
May 18, 2017 | 7.760 | 7.832 | 7.760 | 7.796 | 9,845 | +0.01(+0.13%) |
May 17, 2017 | 7.796 | 7.860 | 7.744 | 7.786 | 38,445 | -0.06(-0.73%) |
May 16, 2017 | 7.905 | 7.929 | 7.822 | 7.843 | 14,971 | -0.05(-0.66%) |
May 15, 2017 | 7.879 | 7.972 | 7.796 | 7.894 | 23,714 | +0.04(+0.48%) |
May 12, 2017 | 7.920 | 7.938 | 7.839 | 7.857 | 30,048 | -0.06(-0.74%) |
May 11, 2017 | 7.988 | 7.988 | 7.925 | 7.915 | 16,893 | -0.06(-0.71%) |
May 10, 2017 | 7.920 | 8.029 | 7.920 | 7.972 | 19,961 | +0.09(+1.12%) |
May 09, 2017 | 7.910 | 7.946 | 7.874 | 7.884 | 9,849 | +0.01(+0.13%) |
May 08, 2017 | 7.910 | 7.998 | 7.848 | 7.874 | 29,245 | -0.04(-0.46%) |
May 05, 2017 | 7.936 | 8.003 | 7.879 | 7.910 | 18,152 | -0.05(-0.65%) |
May 04, 2017 | 8.133 | 8.158 | 7.936 | 7.962 | 94,671 | -0.22(-2.66%) |
May 03, 2017 | 8.241 | 8.261 | 8.133 | 8.179 | 20,420 | -0.03(-0.38%) |
May 02, 2017 | 8.262 | 8.262 | 8.210 | 8.210 | 18,262 | -0.05(-0.63%) |
May 01, 2017 | 8.221 | 8.322 | 8.210 | 8.262 | 15,754 | +0.04(+0.44%) |
Apr 28, 2017 | 8.335 | 8.345 | 8.193 | 8.226 | 12,306 | -0.06(-0.75%) |
Apr 27, 2017 | 8.309 | 8.408 | 8.184 | 8.288 | 20,025 | -0.05(-0.56%) |
Apr 26, 2017 | 8.236 | 8.341 | 8.236 | 8.335 | 32,335 | +0.02(+0.20%) |
Apr 25, 2017 | 8.148 | 8.318 | 8.148 | 8.318 | 20,296 | +0.18(+2.22%) |
Apr 24, 2017 | 8.004 | 8.159 | 7.984 | 8.137 | 17,063 | +0.13(+1.60%) |
Apr 21, 2017 | 8.097 | 8.153 | 7.994 | 8.009 | 24,460 | -0.10(-1.21%) |
Apr 20, 2017 | 7.875 | 8.148 | 7.832 | 8.107 | 19,700 | +0.26(+3.28%) |
Apr 19, 2017 | 7.870 | 8.014 | 7.781 | 7.850 | 24,583 | +0.05(+0.59%) |
Apr 18, 2017 | 8.313 | 8.376 | 7.803 | 7.803 | 80,226 | -0.55(-6.54%) |
Apr 17, 2017 | 8.401 | 8.526 | 8.344 | 8.349 | 25,346 | -0.03(-0.31%) |
Apr 13, 2017 | 8.370 | 8.550 | 8.253 | 8.375 | 16,242 | +0.06(+0.68%) |
Apr 12, 2017 | 8.267 | 8.318 | 8.148 | 8.318 | 20,482 | +0.01(+0.12%) |
Apr 11, 2017 | 8.246 | 8.375 | 8.101 | 8.308 | 15,910 | +0.05(+0.56%) |
Apr 10, 2017 | 7.984 | 8.287 | 7.973 | 8.262 | 56,998 | +0.29(+3.68%) |
Apr 07, 2017 | 7.886 | 7.973 | 7.825 | 7.968 | 16,541 | +0.13(+1.64%) |
Apr 06, 2017 | 7.731 | 7.879 | 7.731 | 7.839 | 14,530 | +0.15(+2.01%) |
Apr 05, 2017 | 7.695 | 7.752 | 7.674 | 7.685 | 15,238 | +0.01(+0.13%) |
Apr 04, 2017 | 7.623 | 7.819 | 7.610 | 7.674 | 8,319 | +0.04(+0.47%) |